テー・オー・ダブリュー(4767)の株価時系列情報
テー・オー・ダブリュー(4767)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2017/12/29 | 948 | 954 | 928 | 930 | 34,300 |
2017/12/28 | 939 | 951 | 938 | 948 | 46,100 |
2017/12/27 | 922 | 939 | 921 | 939 | 44,800 |
2017/12/26 | 950 | 952 | 945 | 947 | 48,900 |
2017/12/25 | 942 | 946 | 938 | 945 | 28,900 |
2017/12/22 | 933 | 944 | 931 | 941 | 42,200 |
2017/12/21 | 922 | 935 | 922 | 933 | 33,900 |
2017/12/20 | 921 | 927 | 916 | 922 | 35,600 |
2017/12/19 | 930 | 930 | 915 | 921 | 39,400 |
2017/12/18 | 925 | 927 | 917 | 920 | 60,800 |
2017/12/15 | 960 | 963 | 913 | 917 | 148,500 |
2017/12/14 | 954 | 972 | 954 | 971 | 44,700 |
2017/12/13 | 962 | 967 | 953 | 956 | 43,400 |
2017/12/12 | 962 | 965 | 957 | 959 | 29,200 |
2017/12/11 | 958 | 964 | 957 | 962 | 26,700 |
2017/12/08 | 941 | 958 | 941 | 957 | 40,800 |
2017/12/07 | 940 | 958 | 940 | 956 | 52,900 |
2017/12/06 | 943 | 954 | 936 | 937 | 79,500 |
2017/12/05 | 956 | 957 | 933 | 951 | 87,100 |
2017/12/04 | 970 | 991 | 962 | 962 | 84,000 |
2017/12/01 | 972 | 985 | 971 | 981 | 63,000 |
2017/11/30 | 965 | 971 | 957 | 968 | 26,800 |
2017/11/29 | 960 | 976 | 960 | 972 | 45,900 |
2017/11/28 | 955 | 959 | 951 | 957 | 24,300 |
2017/11/27 | 965 | 966 | 958 | 960 | 34,400 |
2017/11/24 | 942 | 961 | 938 | 960 | 71,200 |
2017/11/22 | 942 | 943 | 937 | 941 | 37,300 |
2017/11/21 | 928 | 941 | 927 | 936 | 21,500 |
2017/11/20 | 939 | 940 | 928 | 928 | 33,800 |
2017/11/17 | 940 | 947 | 934 | 937 | 62,800 |
2017/11/16 | 902 | 936 | 902 | 931 | 81,700 |
2017/11/15 | 888 | 908 | 888 | 901 | 58,200 |
2017/11/14 | 905 | 909 | 884 | 900 | 68,600 |
2017/11/13 | 917 | 925 | 912 | 918 | 52,800 |
2017/11/10 | 898 | 917 | 898 | 917 | 27,700 |
2017/11/09 | 910 | 911 | 894 | 909 | 115,000 |
2017/11/08 | 901 | 909 | 897 | 907 | 59,700 |
2017/11/07 | 892 | 900 | 888 | 900 | 72,000 |
2017/11/06 | 893 | 895 | 892 | 893 | 37,800 |
2017/11/02 | 895 | 901 | 886 | 893 | 101,600 |
2017/11/01 | 894 | 898 | 888 | 893 | 46,300 |
2017/10/31 | 890 | 895 | 884 | 895 | 31,400 |
2017/10/30 | 889 | 891 | 883 | 891 | 60,800 |
2017/10/27 | 887 | 892 | 886 | 888 | 30,600 |
2017/10/26 | 886 | 891 | 882 | 886 | 32,900 |
2017/10/25 | 890 | 890 | 881 | 883 | 39,900 |
2017/10/24 | 876 | 892 | 876 | 882 | 48,800 |
2017/10/23 | 870 | 880 | 863 | 875 | 43,800 |
2017/10/20 | 857 | 871 | 852 | 868 | 46,400 |
2017/10/19 | 858 | 871 | 853 | 859 | 38,400 |
2017/10/18 | 870 | 877 | 859 | 859 | 32,100 |
2017/10/17 | 873 | 875 | 862 | 870 | 32,800 |
2017/10/16 | 867 | 882 | 865 | 876 | 47,300 |
2017/10/13 | 858 | 875 | 858 | 868 | 46,800 |
2017/10/12 | 859 | 864 | 854 | 860 | 24,100 |
2017/10/11 | 859 | 865 | 857 | 859 | 43,500 |
2017/10/10 | 850 | 861 | 846 | 859 | 32,400 |
2017/10/06 | 852 | 854 | 846 | 852 | 21,800 |
2017/10/05 | 852 | 853 | 847 | 848 | 24,700 |
2017/10/04 | 855 | 858 | 846 | 855 | 38,900 |
2017/10/03 | 861 | 863 | 854 | 855 | 34,200 |
2017/10/02 | 831 | 867 | 831 | 860 | 95,300 |
2017/09/29 | 829 | 831 | 825 | 829 | 66,700 |
2017/09/28 | 840 | 840 | 826 | 830 | 75,900 |
2017/09/27 | 827 | 834 | 824 | 834 | 45,100 |
2017/09/26 | 814 | 823 | 812 | 822 | 35,100 |
2017/09/25 | 811 | 816 | 801 | 814 | 32,800 |
2017/09/22 | 806 | 812 | 805 | 808 | 48,800 |
2017/09/21 | 814 | 818 | 800 | 806 | 62,600 |
2017/09/20 | 824 | 824 | 812 | 815 | 60,200 |
2017/09/19 | 831 | 834 | 821 | 825 | 55,300 |
2017/09/15 | 819 | 828 | 817 | 825 | 114,100 |
2017/09/14 | 812 | 821 | 812 | 817 | 49,500 |
2017/09/13 | 814 | 820 | 812 | 815 | 26,700 |
2017/09/12 | 818 | 819 | 808 | 812 | 28,000 |
2017/09/11 | 812 | 822 | 810 | 816 | 60,400 |
2017/09/08 | 813 | 821 | 803 | 806 | 50,300 |
2017/09/07 | 816 | 820 | 811 | 817 | 34,600 |
2017/09/06 | 800 | 818 | 797 | 815 | 36,200 |
2017/09/05 | 805 | 826 | 802 | 808 | 93,800 |
2017/09/04 | 803 | 803 | 790 | 799 | 52,000 |
2017/09/01 | 806 | 806 | 798 | 805 | 52,100 |
2017/08/31 | 820 | 820 | 803 | 803 | 36,700 |
2017/08/30 | 803 | 816 | 797 | 810 | 49,300 |
2017/08/29 | 797 | 809 | 790 | 795 | 77,500 |
2017/08/28 | 783 | 801 | 783 | 800 | 32,200 |
2017/08/25 | 790 | 791 | 781 | 783 | 44,300 |
2017/08/24 | 787 | 788 | 779 | 779 | 30,100 |
2017/08/23 | 779 | 787 | 776 | 784 | 35,400 |
2017/08/22 | 775 | 775 | 763 | 769 | 62,400 |
2017/08/21 | 786 | 788 | 775 | 775 | 75,900 |
2017/08/18 | 785 | 795 | 772 | 793 | 93,700 |
2017/08/17 | 785 | 796 | 784 | 792 | 45,500 |
2017/08/16 | 804 | 808 | 788 | 790 | 84,100 |
2017/08/15 | 803 | 815 | 803 | 806 | 41,100 |
2017/08/14 | 790 | 816 | 788 | 799 | 85,300 |
2017/08/10 | 834 | 834 | 797 | 801 | 189,900 |
2017/08/09 | 837 | 842 | 825 | 838 | 108,700 |
2017/08/08 | 898 | 918 | 786 | 822 | 249,100 |
2017/08/07 | 889 | 898 | 888 | 894 | 50,800 |
2017/08/04 | 874 | 888 | 868 | 883 | 34,900 |
2017/08/03 | 873 | 887 | 870 | 873 | 74,800 |
2017/08/02 | 872 | 883 | 869 | 879 | 17,900 |
2017/08/01 | 880 | 887 | 862 | 877 | 64,900 |
2017/07/31 | 875 | 890 | 866 | 880 | 67,800 |
2017/07/28 | 885 | 888 | 877 | 880 | 57,400 |
2017/07/27 | 890 | 900 | 890 | 892 | 55,700 |
2017/07/26 | 890 | 894 | 885 | 889 | 34,600 |
2017/07/25 | 901 | 901 | 887 | 888 | 30,500 |
2017/07/24 | 885 | 901 | 882 | 899 | 79,200 |
2017/07/21 | 879 | 886 | 879 | 884 | 32,700 |
2017/07/20 | 887 | 890 | 881 | 884 | 30,500 |
2017/07/19 | 875 | 885 | 874 | 880 | 35,900 |
2017/07/18 | 873 | 883 | 870 | 878 | 43,700 |
2017/07/14 | 878 | 888 | 876 | 882 | 47,200 |
2017/07/13 | 887 | 889 | 876 | 883 | 43,000 |
2017/07/12 | 893 | 897 | 865 | 887 | 114,900 |
2017/07/11 | 877 | 897 | 875 | 892 | 109,800 |
2017/07/10 | 866 | 875 | 858 | 872 | 90,500 |
2017/07/07 | 848 | 864 | 848 | 855 | 79,600 |
2017/07/06 | 839 | 858 | 838 | 854 | 75,600 |
2017/07/05 | 827 | 841 | 819 | 839 | 92,000 |
2017/07/04 | 844 | 844 | 825 | 826 | 88,400 |
2017/07/03 | 833 | 842 | 831 | 842 | 71,000 |
2017/06/30 | 814 | 829 | 814 | 829 | 98,600 |
2017/06/29 | 818 | 833 | 815 | 828 | 78,300 |
2017/06/28 | 842 | 849 | 826 | 826 | 148,900 |
2017/06/27 | 869 | 872 | 861 | 868 | 130,800 |
2017/06/26 | 870 | 880 | 867 | 870 | 67,000 |
2017/06/23 | 884 | 886 | 862 | 866 | 115,900 |
2017/06/22 | 890 | 894 | 884 | 885 | 79,500 |
2017/06/21 | 880 | 903 | 876 | 894 | 133,100 |
2017/06/20 | 900 | 903 | 888 | 888 | 89,400 |
2017/06/19 | 898 | 908 | 895 | 897 | 104,800 |
2017/06/16 | 868 | 899 | 866 | 894 | 182,100 |
2017/06/15 | 870 | 871 | 862 | 865 | 53,700 |
2017/06/14 | 850 | 867 | 848 | 861 | 125,900 |
2017/06/13 | 834 | 850 | 832 | 846 | 66,800 |
2017/06/12 | 835 | 838 | 828 | 838 | 43,300 |
2017/06/09 | 842 | 843 | 832 | 839 | 60,300 |
2017/06/08 | 830 | 850 | 829 | 841 | 90,800 |
2017/06/07 | 827 | 832 | 820 | 829 | 76,700 |
2017/06/06 | 844 | 844 | 824 | 826 | 118,500 |
2017/06/05 | 844 | 849 | 834 | 843 | 89,700 |
2017/06/02 | 835 | 845 | 830 | 843 | 114,300 |
2017/06/01 | 820 | 832 | 820 | 829 | 70,300 |
2017/05/31 | 823 | 825 | 818 | 818 | 54,100 |
2017/05/30 | 815 | 820 | 812 | 819 | 73,000 |
2017/05/29 | 815 | 820 | 812 | 815 | 65,800 |
2017/05/26 | 820 | 821 | 803 | 810 | 117,000 |
2017/05/25 | 838 | 839 | 816 | 819 | 123,300 |
2017/05/24 | 815 | 839 | 815 | 838 | 188,600 |
2017/05/23 | 807 | 811 | 799 | 809 | 73,700 |
2017/05/22 | 808 | 808 | 797 | 801 | 54,200 |
2017/05/19 | 804 | 807 | 802 | 807 | 47,500 |
2017/05/18 | 795 | 804 | 793 | 801 | 78,100 |
2017/05/17 | 814 | 814 | 805 | 810 | 56,800 |
2017/05/16 | 805 | 816 | 805 | 813 | 88,300 |
2017/05/15 | 798 | 805 | 795 | 804 | 50,600 |
2017/05/12 | 799 | 803 | 794 | 802 | 34,100 |
2017/05/11 | 805 | 805 | 795 | 799 | 69,900 |
2017/05/10 | 784 | 802 | 780 | 801 | 143,600 |
2017/05/09 | 778 | 785 | 777 | 781 | 74,700 |
2017/05/08 | 780 | 788 | 777 | 787 | 74,000 |
2017/05/02 | 780 | 784 | 765 | 772 | 74,800 |
2017/05/01 | 792 | 795 | 781 | 783 | 67,200 |
2017/04/28 | 775 | 793 | 769 | 793 | 111,200 |
2017/04/27 | 760 | 775 | 760 | 775 | 64,400 |
2017/04/26 | 759 | 770 | 754 | 763 | 106,900 |
2017/04/25 | 765 | 767 | 750 | 753 | 60,500 |
2017/04/24 | 752 | 765 | 751 | 755 | 81,000 |
2017/04/21 | 742 | 753 | 742 | 750 | 75,200 |
2017/04/20 | 732 | 739 | 727 | 738 | 61,500 |
2017/04/19 | 722 | 735 | 721 | 729 | 54,500 |
2017/04/18 | 730 | 731 | 723 | 727 | 34,700 |
2017/04/17 | 707 | 721 | 702 | 721 | 38,000 |
2017/04/14 | 714 | 717 | 710 | 710 | 88,300 |
2017/04/13 | 724 | 726 | 705 | 719 | 105,800 |
2017/04/12 | 747 | 747 | 730 | 731 | 109,200 |
2017/04/11 | 753 | 759 | 751 | 752 | 76,300 |
2017/04/10 | 735 | 752 | 735 | 751 | 114,200 |
2017/04/07 | 719 | 732 | 714 | 728 | 132,400 |
2017/04/06 | 727 | 731 | 713 | 716 | 97,900 |
2017/04/05 | 734 | 738 | 729 | 733 | 96,600 |
2017/04/04 | 726 | 740 | 724 | 735 | 106,300 |
2017/04/03 | 725 | 730 | 721 | 725 | 49,200 |
2017/03/31 | 726 | 732 | 720 | 720 | 55,700 |
2017/03/30 | 720 | 732 | 720 | 723 | 41,700 |
2017/03/29 | 718 | 722 | 715 | 720 | 26,000 |
2017/03/28 | 713 | 716 | 708 | 714 | 50,200 |
2017/03/27 | 720 | 723 | 708 | 713 | 56,800 |
2017/03/24 | 699 | 714 | 699 | 714 | 85,400 |
2017/03/23 | 699 | 702 | 698 | 700 | 49,400 |
2017/03/22 | 695 | 701 | 693 | 699 | 59,800 |
2017/03/21 | 698 | 702 | 697 | 699 | 56,200 |
2017/03/17 | 695 | 697 | 691 | 697 | 27,500 |
2017/03/16 | 692 | 696 | 686 | 696 | 43,300 |
2017/03/15 | 697 | 698 | 692 | 695 | 23,800 |
2017/03/14 | 701 | 701 | 694 | 697 | 37,400 |
2017/03/13 | 705 | 705 | 699 | 699 | 48,700 |
2017/03/10 | 705 | 707 | 701 | 704 | 64,300 |
2017/03/09 | 701 | 705 | 699 | 703 | 46,600 |
2017/03/08 | 697 | 700 | 694 | 698 | 30,100 |
2017/03/07 | 702 | 702 | 695 | 696 | 48,800 |
2017/03/06 | 697 | 703 | 696 | 702 | 36,800 |
2017/03/03 | 701 | 708 | 698 | 700 | 64,800 |
2017/03/02 | 696 | 702 | 691 | 701 | 66,600 |
2017/03/01 | 687 | 694 | 684 | 693 | 47,900 |
2017/02/28 | 688 | 693 | 686 | 686 | 41,400 |
2017/02/27 | 690 | 694 | 681 | 684 | 54,800 |
2017/02/24 | 688 | 694 | 686 | 689 | 78,600 |
2017/02/23 | 689 | 695 | 686 | 688 | 52,100 |
2017/02/22 | 691 | 692 | 685 | 691 | 50,200 |
2017/02/21 | 689 | 694 | 687 | 693 | 73,300 |
2017/02/20 | 675 | 686 | 672 | 685 | 111,100 |
2017/02/17 | 671 | 675 | 670 | 673 | 73,700 |
2017/02/16 | 671 | 675 | 668 | 671 | 89,000 |
2017/02/15 | 673 | 674 | 670 | 672 | 59,800 |
2017/02/14 | 669 | 673 | 667 | 669 | 61,300 |
2017/02/13 | 668 | 673 | 667 | 669 | 69,100 |
2017/02/10 | 666 | 674 | 662 | 668 | 122,600 |
2017/02/09 | 654 | 673 | 651 | 666 | 160,800 |
2017/02/08 | 656 | 656 | 653 | 656 | 32,500 |
2017/02/07 | 653 | 655 | 649 | 655 | 64,900 |
2017/02/06 | 647 | 652 | 646 | 652 | 63,200 |
2017/02/03 | 643 | 648 | 642 | 643 | 66,800 |
2017/02/02 | 647 | 647 | 641 | 642 | 75,100 |
2017/02/01 | 646 | 647 | 643 | 647 | 49,400 |
2017/01/31 | 645 | 648 | 644 | 645 | 84,500 |
2017/01/30 | 649 | 649 | 644 | 647 | 53,400 |
2017/01/27 | 648 | 651 | 645 | 645 | 60,000 |
2017/01/26 | 648 | 650 | 645 | 646 | 96,600 |
2017/01/25 | 648 | 649 | 644 | 645 | 72,800 |
2017/01/24 | 641 | 646 | 639 | 646 | 44,100 |
2017/01/23 | 645 | 645 | 639 | 639 | 73,100 |
2017/01/20 | 646 | 650 | 640 | 642 | 110,700 |
2017/01/19 | 650 | 652 | 647 | 649 | 53,600 |
2017/01/18 | 647 | 649 | 641 | 646 | 65,700 |
2017/01/17 | 656 | 656 | 647 | 649 | 98,000 |
2017/01/16 | 660 | 661 | 655 | 658 | 89,000 |
2017/01/13 | 660 | 662 | 658 | 660 | 77,500 |
2017/01/12 | 669 | 669 | 658 | 662 | 98,600 |
2017/01/11 | 660 | 669 | 659 | 668 | 153,500 |
2017/01/10 | 660 | 664 | 657 | 660 | 114,300 |
2017/01/06 | 653 | 660 | 652 | 660 | 68,600 |
2017/01/05 | 658 | 659 | 656 | 658 | 62,500 |
2017/01/04 | 657 | 659 | 652 | 658 | 59,500 |